Hot Features
プレミアム
ENN Energy Holdings Limited (XGH)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -0.559139784946 | 4.65 | 4.73 | 4.588 | 2599 | 4.63635499 | DE |
| 4 | -0.7019999 | -13.180621727 | 5.3259999 | 5.37 | 4.567 | 1354 | 4.75579003 | DE |
| 12 | -1.792 | -27.9301745636 | 6.416 | 7.094 | 4.567 | 1197 | 5.83365808 | DE |
| 26 | -2.776 | -37.5135135135 | 7.4 | 8 | 4.567 | 883 | 6.25983756 | DE |
| 52 | -2.176 | -32 | 6.8 | 8.1999999 | 4.567 | 765 | 6.65914208 | DE |
| 156 | -2.826 | -37.932885906 | 7.45 | 9.9 | 4.567 | 1043 | 7.18878324 | DE |
| 260 | -2.826 | -37.932885906 | 7.45 | 9.9 | 4.567 | 1043 | 7.18878324 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783628700 | 4.6399999 | 0 | 0.00 | 4.6399999 | 4.6399999 | 4.6399999 | 0 |
| 1783542300 | 4.6399999 | 0.05 | 1.13 | 4.706 | 4.706 | 4.639 | 4912 |
| 1783455900 | 4.588 | -0.14 | -3.00 | 4.594 | 4.6079999 | 4.588 | 2028 |
| 1783369500 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1783110300 | 4.73 | 0.13 | 2.80 | 4.65 | 4.73 | 4.65 | 856 |
| 1783023900 | 4.601 | 0.03 | 0.74 | 4.601 | 4.601 | 4.601 | 1774 |
| 1782937500 | 4.567 | -0.01 | -0.11 | 4.567 | 4.567 | 4.567 | 179 |
| 1782851100 | 4.572 | -0.14 | -3.01 | 4.572 | 4.572 | 4.572 | 46 |
| 1782764700 | 4.714 | 0.09 | 2.01 | 4.751 | 4.751 | 4.623 | 1049 |
| 1782505500 | 4.621 | 0.02 | 0.46 | 4.617 | 4.621 | 4.617 | 439 |
| 1782419100 | 4.5999999 | -0.07 | -1.54 | 4.6929999 | 4.705 | 4.5999999 | 1880 |
| 1782332700 | 4.672 | -0.1 | -2.03 | 4.678 | 4.678 | 4.672 | 401 |
| 1782246300 | 4.769 | -0.12 | -2.45 | 4.84 | 4.856 | 4.75 | 406 |
| 1782159900 | 4.889 | -0.03 | -0.67 | 4.87 | 4.921 | 4.869 | 1090 |
| 1781900700 | 4.922 | -0.03 | -0.55 | 4.922 | 4.922 | 4.922 | 70 |
| 1781814300 | 4.949 | 0 | 0.00 | 4.949 | 4.949 | 4.949 | 0 |
| 1781727900 | 4.949 | 0.2 | 4.12 | 4.949 | 4.949 | 4.949 | 3 |
| 1781641500 | 4.753 | -0.35 | -6.88 | 4.828 | 4.828 | 4.753 | 4480 |
| 1781555100 | 5.104 | -0.27 | -4.95 | 5 | 5.104 | 5 | 2128 |
| 1781295900 | 5.37 | -0.05 | -0.92 | 5.3259999 | 5.37 | 5.2619999 | 1280 |
| 1781209500 | 5.42 | -0.3 | -5.28 | 5.42 | 5.42 | 5.42 | 1200 |
| 1781123100 | 5.722 | -0.08 | -1.41 | 5.722 | 5.722 | 5.722 | 9 |
| 1781036700 | 5.804 | 0.23 | 4.05 | 5.804 | 5.804 | 5.67 | 1058 |
| 1780950300 | 5.578 | -0.11 | -1.97 | 5.598 | 5.674 | 5.578 | 28 |
| 1780691100 | 5.69 | 0.04 | 0.74 | 5.69 | 5.69 | 5.69 | 110 |
| 1780604700 | 5.648 | -0.27 | -4.56 | 5.724 | 5.724 | 5.648 | 700 |
| 1780518300 | 5.918 | 0 | 0.00 | 5.918 | 5.918 | 5.918 | 0 |
| 1780431900 | 5.918 | 0.11 | 1.93 | 5.918 | 5.918 | 5.918 | 25 |
| 1780345500 | 5.806 | -0.22 | -3.65 | 5.93 | 5.948 | 5.806 | 902 |
| 1780086300 | 6.026 | 0.03 | 0.47 | 6.016 | 6.026 | 6.014 | 711 |
| 1779999900 | 5.998 | -0.04 | -0.70 | 5.998 | 5.998 | 5.998 | 850 |
| 1779913500 | 6.04 | -0.15 | -2.39 | 6.04 | 6.04 | 6.04 | 30 |
| 1779827100 | 6.188 | -0.29 | -4.42 | 6.244 | 6.244 | 6.0599999 | 5100 |
| 1779740700 | 6.474 | 0.04 | 0.65 | 6.524 | 6.6 | 6.304 | 8209 |
| 1779481500 | 6.432 | -0.11 | -1.71 | 6.442 | 6.442 | 6.428 | 1060 |
| 1779395100 | 6.5439999 | -0 | -0.06 | 6.5439999 | 6.5439999 | 6.5439999 | 156 |
| 1779308700 | 6.548 | 0.05 | 0.74 | 6.346 | 6.548 | 6.346 | 2551 |
| 1779222300 | 6.5 | 0.09 | 1.44 | 6.5 | 6.5 | 6.5 | 350 |
| 1779135900 | 6.408 | -0.23 | -3.44 | 6.408 | 6.408 | 6.408 | 140 |
| 1778876700 | 6.636 | 0.12 | 1.84 | 6.49 | 6.636 | 6.49 | 2418 |
| 1778790300 | 6.516 | 0 | 0.00 | 6.516 | 6.516 | 6.516 | 0 |
| 1778703900 | 6.516 | -0.14 | -2.13 | 6.574 | 6.574 | 6.516 | 800 |
| 1778617500 | 6.658 | -0.01 | -0.18 | 6.658 | 6.658 | 6.658 | 200 |
| 1778531100 | 6.67 | -0.03 | -0.45 | 6.612 | 6.67 | 6.522 | 729 |
| 1778271900 | 6.7 | 0 | 0.00 | 6.7 | 6.7 | 6.7 | 0 |
| 1778185500 | 6.7 | 0.06 | 0.90 | 6.704 | 6.704 | 6.698 | 1573 |
| 1778099100 | 6.64 | -0 | -0.03 | 6.684 | 6.684 | 6.64 | 489 |
| 1778012700 | 6.642 | -0.12 | -1.80 | 6.642 | 6.642 | 6.642 | 1 |
| 1777926300 | 6.764 | 0 | 0.00 | 6.764 | 6.776 | 6.764 | 87 |
| 1777580700 | 6.764 | -0.01 | -0.12 | 6.764 | 6.764 | 6.764 | 30 |
| 1777494300 | 6.772 | 0.11 | 1.68 | 6.772 | 6.772 | 6.772 | 40 |
| 1777407900 | 6.66 | -0.09 | -1.30 | 6.66 | 6.66 | 6.66 | 70 |
| 1777321500 | 6.748 | -0.02 | -0.35 | 6.748 | 6.748 | 6.748 | 350 |
| 1777062300 | 6.772 | -0.11 | -1.57 | 6.924 | 6.924 | 6.772 | 175 |
| 1776975900 | 6.88 | -0.08 | -1.15 | 7.034 | 7.034 | 6.88 | 592 |
| 1776889500 | 6.96 | -0.09 | -1.22 | 6.996 | 6.996 | 6.96 | 3849 |
| 1776803100 | 7.046 | 0.09 | 1.24 | 7.094 | 7.094 | 7.046 | 70 |
| 1776716700 | 6.96 | 0.35 | 5.33 | 6.556 | 6.96 | 6.556 | 270 |
| 1776457500 | 6.608 | -0.17 | -2.54 | 6.416 | 6.61 | 6.416 | 5476 |
| 1776371100 | 6.78 | -0.12 | -1.74 | 6.78 | 6.78 | 6.78 | 420 |
| 1776284700 | 6.9 | -0.04 | -0.63 | 7.03 | 7.03 | 6.9 | 804 |
| 1776198300 | 6.944 | 0 | 0.00 | 6.944 | 6.944 | 6.944 | 0 |
| 1776111900 | 6.944 | 0.04 | 0.58 | 6.944 | 6.944 | 6.944 | 671 |
| 1775852700 | 6.904 | -0.32 | -4.43 | 6.904 | 6.904 | 6.904 | 1 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
